SMI 3Fourteen Full-Cycle Trend ETF (FCTE)
NASDAQ: FCTE · Real-Time Price · USD
26.94
+0.19 (0.71%)
Oct 25, 2024, 4:00 PM EDT - Market closed
FCTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 26.75 | 26.84 | 26.71 | 26.75 | 26.75 | - | 94,410 |
| Oct 23, 2024 | 26.91 | 27.00 | 26.57 | 26.75 | 26.75 | -0.63% | 122,072 |
| Oct 22, 2024 | 27.20 | 27.20 | 26.85 | 26.92 | 26.92 | -1.07% | 130,693 |
| Oct 21, 2024 | 28.00 | 28.10 | 27.09 | 27.21 | 27.21 | -0.55% | 185,353 |
| Oct 18, 2024 | 27.49 | 27.49 | 27.27 | 27.36 | 27.36 | 0.29% | 81,602 |
| Oct 17, 2024 | 27.85 | 27.85 | 27.26 | 27.28 | 27.28 | -0.40% | 80,406 |
| Oct 16, 2024 | 27.58 | 27.58 | 27.35 | 27.39 | 27.39 | -0.54% | 56,996 |
| Oct 15, 2024 | 28.18 | 28.25 | 27.47 | 27.54 | 27.54 | -1.85% | 245,921 |
| Oct 14, 2024 | 27.88 | 28.09 | 27.82 | 28.06 | 28.06 | 1.12% | 180,307 |
| Oct 11, 2024 | 27.48 | 27.77 | 27.47 | 27.75 | 27.75 | 1.17% | 103,118 |
| Oct 10, 2024 | 27.69 | 27.69 | 27.38 | 27.43 | 27.43 | -0.80% | 53,703 |
| Oct 9, 2024 | 27.59 | 27.65 | 27.50 | 27.65 | 27.65 | 0.55% | 213,494 |
| Oct 8, 2024 | 27.44 | 27.52 | 27.23 | 27.50 | 27.50 | 1.33% | 155,208 |
| Oct 7, 2024 | 27.43 | 27.43 | 27.05 | 27.14 | 27.14 | -1.13% | 104,075 |
| Oct 4, 2024 | 27.79 | 27.79 | 27.23 | 27.45 | 27.45 | 0.44% | 74,299 |
| Oct 3, 2024 | 27.57 | 27.57 | 27.24 | 27.33 | 27.33 | -0.51% | 134,965 |
| Oct 2, 2024 | 27.41 | 27.60 | 27.25 | 27.47 | 27.47 | 0.04% | 72,989 |
| Oct 1, 2024 | 27.75 | 27.75 | 27.30 | 27.46 | 27.46 | -0.87% | 81,757 |
| Sep 30, 2024 | 27.57 | 27.70 | 27.37 | 27.70 | 27.70 | 0.69% | 56,644 |
| Sep 27, 2024 | 27.75 | 27.76 | 27.48 | 27.51 | 27.51 | -0.86% | 79,426 |
| Sep 26, 2024 | 27.78 | 27.83 | 27.50 | 27.75 | 27.75 | 1.57% | 123,775 |
| Sep 25, 2024 | 27.33 | 27.40 | 27.23 | 27.32 | 27.29 | 0.11% | 402,448 |
| Sep 24, 2024 | 27.37 | 27.37 | 27.17 | 27.29 | 27.26 | -0.07% | 42,433 |
| Sep 23, 2024 | 27.33 | 27.33 | 27.18 | 27.31 | 27.28 | 0.44% | 409,137 |
| Sep 20, 2024 | 27.46 | 27.46 | 26.98 | 27.19 | 27.16 | -0.48% | 77,093 |
| Sep 19, 2024 | 27.14 | 27.38 | 27.11 | 27.32 | 27.29 | 2.36% | 125,755 |
| Sep 18, 2024 | 26.90 | 27.02 | 26.65 | 26.69 | 26.67 | -0.19% | 38,412 |
| Sep 17, 2024 | 26.83 | 26.91 | 26.65 | 26.74 | 26.72 | 0.22% | 43,344 |
| Sep 16, 2024 | 26.75 | 26.75 | 26.46 | 26.68 | 26.66 | 0.49% | 71,920 |
| Sep 13, 2024 | 26.62 | 26.63 | 26.41 | 26.55 | 26.53 | 1.29% | 31,048 |
| Sep 12, 2024 | 26.22 | 26.30 | 25.95 | 26.21 | 26.19 | 0.58% | 47,612 |
| Sep 11, 2024 | 25.69 | 26.08 | 25.25 | 26.06 | 26.04 | 1.64% | 49,170 |
| Sep 10, 2024 | 25.95 | 25.95 | 25.45 | 25.64 | 25.62 | 0.12% | 33,404 |
| Sep 9, 2024 | 25.58 | 25.71 | 25.45 | 25.61 | 25.59 | 1.31% | 77,628 |
| Sep 6, 2024 | 25.78 | 25.84 | 25.25 | 25.28 | 25.26 | -1.67% | 110,649 |
| Sep 5, 2024 | 25.89 | 25.89 | 25.59 | 25.71 | 25.69 | -1.08% | 123,300 |
| Sep 4, 2024 | 26.10 | 26.10 | 25.83 | 25.99 | 25.97 | -0.27% | 82,449 |
| Sep 3, 2024 | 26.99 | 26.99 | 25.93 | 26.06 | 26.04 | -3.62% | 215,627 |
| Aug 30, 2024 | 27.08 | 27.23 | 26.70 | 27.04 | 27.01 | 0.82% | 165,668 |
| Aug 29, 2024 | 27.02 | 27.11 | 26.79 | 26.82 | 26.79 | -0.33% | 93,635 |
| Aug 28, 2024 | 27.17 | 27.17 | 26.79 | 26.91 | 26.88 | -0.41% | 197,523 |
| Aug 27, 2024 | 26.96 | 27.02 | 26.84 | 27.02 | 26.99 | 0.07% | 234,390 |
| Aug 26, 2024 | 27.31 | 27.31 | 26.97 | 27.00 | 26.97 | -0.95% | 206,535 |
| Aug 23, 2024 | 27.21 | 27.29 | 27.10 | 27.26 | 27.23 | 0.96% | 137,930 |
| Aug 22, 2024 | 27.24 | 27.24 | 26.94 | 27.00 | 26.97 | -0.59% | 110,300 |
| Aug 21, 2024 | 27.03 | 27.19 | 26.99 | 27.16 | 27.13 | 0.93% | 154,411 |
| Aug 20, 2024 | 27.18 | 27.18 | 26.87 | 26.91 | 26.88 | -0.37% | 219,721 |
| Aug 19, 2024 | 26.99 | 27.01 | 26.76 | 27.01 | 26.98 | 0.22% | 203,091 |
| Aug 16, 2024 | 26.98 | 27.02 | 26.83 | 26.95 | 26.92 | -0.41% | 185,236 |
| Aug 15, 2024 | 26.91 | 27.06 | 26.81 | 27.06 | 27.03 | 1.75% | 593,231 |
| Aug 14, 2024 | 26.65 | 26.68 | 26.48 | 26.59 | 26.57 | 0.35% | 203,480 |
| Aug 13, 2024 | 26.37 | 26.52 | 26.26 | 26.50 | 26.48 | 1.32% | 218,492 |
| Aug 12, 2024 | 26.24 | 26.30 | 26.04 | 26.16 | 26.13 | - | 209,837 |
| Aug 9, 2024 | 26.06 | 26.22 | 25.90 | 26.16 | 26.13 | 0.57% | 850,867 |
| Aug 8, 2024 | 25.61 | 26.02 | 25.53 | 26.01 | 25.99 | 2.80% | 273,970 |
| Aug 7, 2024 | 25.99 | 25.99 | 25.30 | 25.30 | 25.28 | -1.09% | 468,183 |
| Aug 6, 2024 | 25.91 | 25.98 | 25.43 | 25.58 | 25.56 | 0.97% | 399,731 |
| Aug 5, 2024 | 25.71 | 25.71 | 25.03 | 25.33 | 25.31 | -1.46% | 448,503 |
| Aug 2, 2024 | 25.79 | 25.80 | 25.39 | 25.71 | 25.69 | -1.64% | 549,743 |
| Aug 1, 2024 | 26.77 | 26.80 | 25.87 | 26.14 | 26.12 | -1.77% | 1,377,735 |
| Jul 31, 2024 | 26.85 | 26.88 | 26.48 | 26.61 | 26.59 | 0.80% | 1,341,170 |
| Jul 30, 2024 | 26.59 | 26.59 | 26.22 | 26.40 | 26.38 | 0.38% | 1,521,569 |
| Jul 29, 2024 | 26.40 | 26.43 | 26.08 | 26.30 | 26.28 | 0.88% | 2,200,833 |
| Jul 26, 2024 | 26.28 | 26.28 | 25.97 | 26.07 | 26.05 | 1.57% | 1,498,281 |
| Jul 25, 2024 | 25.53 | 26.07 | 25.53 | 25.67 | 25.64 | 0.57% | 88,962 |
| Jul 24, 2024 | 25.94 | 25.94 | 25.52 | 25.52 | 25.50 | -2.21% | 72,336 |
| Jul 23, 2024 | 26.18 | 26.25 | 26.08 | 26.10 | 26.08 | -0.10% | 66,307 |
| Jul 22, 2024 | 25.92 | 26.13 | 25.83 | 26.13 | 26.10 | 1.25% | 185,865 |
| Jul 19, 2024 | 26.39 | 26.39 | 25.80 | 25.80 | 25.78 | -0.75% | 147,827 |
| Jul 18, 2024 | 26.28 | 26.49 | 25.97 | 26.00 | 25.98 | 0.03% | 104,274 |
| Jul 17, 2024 | 26.14 | 26.21 | 25.99 | 25.99 | 25.97 | -1.32% | 1,056,508 |
| Jul 16, 2024 | 25.53 | 26.34 | 25.53 | 26.34 | 26.31 | 2.56% | 739,446 |
| Jul 15, 2024 | 25.79 | 25.79 | 25.52 | 25.68 | 25.66 | 0.65% | 826,966 |
| Jul 12, 2024 | 25.41 | 25.67 | 25.41 | 25.51 | 25.49 | 1.23% | 766,585 |
| Jul 11, 2024 | 25.23 | 25.29 | 25.18 | 25.21 | 25.18 | 1.53% | 12,449 |
| Jul 10, 2024 | 24.62 | 24.83 | 24.62 | 24.83 | 24.80 | 0.84% | 58,250 |
| Jul 9, 2024 | 24.90 | 24.90 | 24.61 | 24.62 | 24.60 | -0.46% | 730,749 |
| Jul 8, 2024 | 24.95 | 24.95 | 24.66 | 24.73 | 24.71 | 0.10% | 549,093 |
| Jul 5, 2024 | 24.49 | 24.71 | 24.49 | 24.71 | 24.69 | 0.26% | 593,497 |
| Jul 3, 2024 | 24.71 | 24.71 | 24.62 | 24.64 | 24.62 | 0.06% | 625,597 |